The Community Financial Corpora - Price History
Monthly price history for TCFC (The Community Financial Corpora)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 26.49 USD | 26.49 USD |
| May 2023 | 26.17 USD | 26.17 USD |
| April 2023 | 30.50 USD | 30.50 USD |
| March 2023 | 32.95 USD | 33.13 USD |
| February 2023 | 39.68 USD | 39.90 USD |
| January 2023 | 40.14 USD | 40.36 USD |
| December 2022 | 39.51 USD | 39.90 USD |
| November 2022 | 39.66 USD | 40.05 USD |
| October 2022 | 37.43 USD | 37.80 USD |
| September 2022 | 33.80 USD | 34.30 USD |
| August 2022 | 37.25 USD | 37.81 USD |
| July 2022 | 36.24 USD | 36.78 USD |
| June 2022 | 36.16 USD | 36.88 USD |
| May 2022 | 37.62 USD | 38.37 USD |
| April 2022 | 40.14 USD | 40.94 USD |
| March 2022 | 39.49 USD | 40.45 USD |
| February 2022 | 39.35 USD | 40.31 USD |
| January 2022 | 38.66 USD | 39.60 USD |
| December 2021 | 38.20 USD | 39.31 USD |
| November 2021 | 35.90 USD | 36.94 USD |
| October 2021 | 37.05 USD | 38.12 USD |
| September 2021 | 35.69 USD | 36.87 USD |
| August 2021 | 34.61 USD | 35.76 USD |
| July 2021 | 35.39 USD | 36.56 USD |
| June 2021 | 33.24 USD | 34.50 USD |
| May 2021 | 34.18 USD | 35.47 USD |
| April 2021 | 34.80 USD | 36.12 USD |
| March 2021 | 32.86 USD | 34.25 USD |
| February 2021 | 29.07 USD | 30.30 USD |
| January 2021 | 22.83 USD | 23.80 USD |
| December 2020 | 25.29 USD | 26.48 USD |
| November 2020 | 26.16 USD | 27.39 USD |
| October 2020 | 20.87 USD | 21.85 USD |
| September 2020 | 20.27 USD | 21.35 USD |
| August 2020 | 21.11 USD | 22.24 USD |
| July 2020 | 21.38 USD | 22.52 USD |
| June 2020 | 23.05 USD | 24.40 USD |
| May 2020 | 22.38 USD | 23.70 USD |
| April 2020 | 21.91 USD | 23.20 USD |
| March 2020 | 20.74 USD | 22.10 USD |
| February 2020 | 29.79 USD | 31.74 USD |
| January 2020 | 31.91 USD | 34.00 USD |
| December 2019 | 33.26 USD | 35.57 USD |
| November 2019 | 32.24 USD | 34.47 USD |
| October 2019 | 31.16 USD | 33.32 USD |
| September 2019 | 31.18 USD | 33.47 USD |
| August 2019 | 29.28 USD | 31.43 USD |
| July 2019 | 30.30 USD | 32.53 USD |
| June 2019 | 31.31 USD | 33.73 USD |
| May 2019 | 28.80 USD | 31.03 USD |
| April 2019 | 28.42 USD | 30.62 USD |
| March 2019 | 26.22 USD | 28.37 USD |
| February 2019 | 27.78 USD | 30.06 USD |
| January 2019 | 27.31 USD | 29.55 USD |
| December 2018 | 26.90 USD | 29.24 USD |
| November 2018 | 27.71 USD | 30.12 USD |
| October 2018 | 27.74 USD | 30.15 USD |
| September 2018 | 30.67 USD | 33.43 USD |
| August 2018 | 30.55 USD | 33.30 USD |
| July 2018 | 31.90 USD | 34.77 USD |
| June 2018 | 32.35 USD | 35.36 USD |
| May 2018 | 33.66 USD | 36.79 USD |
| April 2018 | 32.97 USD | 36.04 USD |
| March 2018 | 33.96 USD | 37.22 USD |
| February 2018 | 34.00 USD | 37.26 USD |
| January 2018 | 33.61 USD | 36.84 USD |
| December 2017 | 34.85 USD | 38.30 USD |
| November 2017 | 32.63 USD | 35.86 USD |
| October 2017 | 32.95 USD | 36.21 USD |
| September 2017 | 32.09 USD | 35.37 USD |
| August 2017 | 31.76 USD | 35.00 USD |
| July 2017 | 33.67 USD | 37.11 USD |
| June 2017 | 34.84 USD | 38.50 USD |
| May 2017 | 31.67 USD | 35.00 USD |
| April 2017 | 32.58 USD | 36.00 USD |
| March 2017 | 32.49 USD | 36.00 USD |
| February 2017 | 29.13 USD | 32.28 USD |
| January 2017 | 26.64 USD | 29.52 USD |
| December 2016 | 26.08 USD | 29.00 USD |
| November 2016 | 25.66 USD | 28.53 USD |
| October 2016 | 21.13 USD | 23.50 USD |
| September 2016 | 20.65 USD | 23.06 USD |
| August 2016 | 20.37 USD | 22.75 USD |
| July 2016 | 20.15 USD | 22.50 USD |
| June 2016 | 19.74 USD | 22.14 USD |
| May 2016 | 19.37 USD | 21.73 USD |
| April 2016 | 19.44 USD | 21.80 USD |
| March 2016 | 18.86 USD | 21.25 USD |
| February 2016 | 17.03 USD | 19.19 USD |
| January 2016 | 17.83 USD | 20.09 USD |
| December 2015 | 18.51 USD | 20.96 USD |
| November 2015 | 19.33 USD | 21.88 USD |
| October 2015 | 18.72 USD | 21.19 USD |
| September 2015 | 20.66 USD | 23.50 USD |
| August 2015 | 18.07 USD | 20.55 USD |
| July 2015 | 18.83 USD | 21.41 USD |
| June 2015 | 18.82 USD | 21.50 USD |
| May 2015 | 18.16 USD | 20.75 USD |
| April 2015 | 18.38 USD | 21.00 USD |
| March 2015 | 17.42 USD | 20.00 USD |
| February 2015 | 16.77 USD | 19.25 USD |
| January 2015 | 16.56 USD | 19.02 USD |
| December 2014 | 17.48 USD | 20.07 USD |
| November 2014 | 18.34 USD | 21.16 USD |
| October 2014 | 17.85 USD | 20.60 USD |
| September 2014 | 17.88 USD | 20.73 USD |
| August 2014 | 18.60 USD | 21.57 USD |
| July 2014 | 19.83 USD | 23.00 USD |
| June 2014 | 20.39 USD | 23.75 USD |
| May 2014 | 18.89 USD | 22.00 USD |
| April 2014 | 18.34 USD | 21.36 USD |
| March 2014 | 17.95 USD | 21.00 USD |
| February 2014 | 17.80 USD | 20.83 USD |
| January 2014 | 17.26 USD | 20.20 USD |
| December 2013 | 17.70 USD | 20.71 USD |
| November 2013 | 16.92 USD | 19.89 USD |
| October 2013 | 16.32 USD | 19.19 USD |
| September 2013 | 16.04 USD | 18.95 USD |
| August 2013 | 16.08 USD | 19.00 USD |
| July 2013 | 16.04 USD | 18.95 USD |
| June 2013 | 15.45 USD | 18.35 USD |
| May 2013 | 15.57 USD | 18.50 USD |
| April 2013 | 15.16 USD | 18.01 USD |
| March 2013 | 13.89 USD | 16.50 USD |
| February 2013 | 15.28 USD | 18.25 USD |
| January 2013 | 13.90 USD | 16.60 USD |
| December 2012 | 13.30 USD | 15.98 USD |
| November 2012 | 14.04 USD | 16.87 USD |
| October 2012 | 12.48 USD | 15.00 USD |
| September 2012 | 12.15 USD | 14.60 USD |
| August 2012 | 12.15 USD | 14.60 USD |
| July 2012 | 12.90 USD | 15.50 USD |
| June 2012 | 13.65 USD | 16.40 USD |
| May 2012 | 15.31 USD | 18.40 USD |
| April 2012 | 15.39 USD | 18.50 USD |
| March 2012 | 14.15 USD | 17.00 USD |
| February 2012 | 11.33 USD | 14.00 USD |
| January 2012 | 11.97 USD | 14.80 USD |
| December 2011 | 12.14 USD | 15.00 USD |
| November 2011 | 13.27 USD | 16.40 USD |
| October 2011 | 14.97 USD | 18.50 USD |
| September 2011 | 15.17 USD | 18.75 USD |
| August 2011 | 15.41 USD | 19.05 USD |
| July 2011 | 13.35 USD | 16.50 USD |
| June 2011 | 13.59 USD | 16.80 USD |
| May 2011 | 13.19 USD | 16.30 USD |
| April 2011 | 13.96 USD | 17.25 USD |
| March 2011 | 13.66 USD | 16.89 USD |
| February 2011 | 14.22 USD | 18.00 USD |
| January 2011 | 14.22 USD | 18.00 USD |
| December 2010 | 12.72 USD | 16.10 USD |
| November 2010 | 12.64 USD | 16.00 USD |
| October 2010 | 11.45 USD | 14.50 USD |
| September 2010 | 11.85 USD | 15.00 USD |
| August 2010 | 10.27 USD | 13.00 USD |
| July 2010 | 9.48 USD | 12.00 USD |
| June 2010 | 8.89 USD | 11.25 USD |
| May 2010 | 9.48 USD | 12.00 USD |
| April 2010 | 9.48 USD | 12.00 USD |
| March 2010 | 10.27 USD | 13.00 USD |
| February 2010 | 9.00 USD | 11.75 USD |
| January 2010 | 9.00 USD | 11.75 USD |
| December 2009 | 9.00 USD | 11.75 USD |
| November 2009 | 8.80 USD | 11.50 USD |
| October 2009 | 8.04 USD | 10.50 USD |
| September 2009 | 9.19 USD | 12.00 USD |
| August 2009 | 9.76 USD | 12.75 USD |
| July 2009 | 9.15 USD | 11.95 USD |
| June 2009 | 9.19 USD | 12.01 USD |
| May 2009 | 9.95 USD | 13.00 USD |
| April 2009 | 10.60 USD | 13.85 USD |
| March 2009 | 10.72 USD | 14.00 USD |
| February 2009 | 7.75 USD | 10.50 USD |
| January 2009 | 11.84 USD | 16.05 USD |
| December 2008 | 11.91 USD | 16.15 USD |
| November 2008 | 11.99 USD | 16.25 USD |
| October 2008 | 12.62 USD | 17.10 USD |
| September 2008 | 13.17 USD | 17.85 USD |
| August 2008 | 14.75 USD | 20.00 USD |
| July 2008 | 16.23 USD | 22.00 USD |
| June 2008 | 17.71 USD | 24.00 USD |
| May 2008 | 17.15 USD | 23.25 USD |
| April 2008 | 17.71 USD | 24.00 USD |
| March 2008 | 17.71 USD | 24.00 USD |
| February 2008 | 17.63 USD | 24.30 USD |
| January 2008 | 18.14 USD | 25.00 USD |
| December 2007 | 17.49 USD | 24.11 USD |
| November 2007 | 17.59 USD | 24.25 USD |
| October 2007 | 19.22 USD | 26.50 USD |
| September 2007 | 19.59 USD | 27.00 USD |
| August 2007 | 19.44 USD | 26.80 USD |
| July 2007 | 19.59 USD | 27.00 USD |
| June 2007 | 18.65 USD | 25.71 USD |
| May 2007 | 18.93 USD | 26.10 USD |
| April 2007 | 18.50 USD | 25.50 USD |
| March 2007 | 19.40 USD | 26.75 USD |
| February 2007 | 17.85 USD | 25.00 USD |
| January 2007 | 17.60 USD | 24.65 USD |
| December 2006 | 17.17 USD | 24.05 USD |
| November 2006 | 16.92 USD | 23.70 USD |
| October 2006 | 17.13 USD | 24.00 USD |
| September 2006 | 16.89 USD | 23.67 USD |
| August 2006 | 16.89 USD | 23.67 USD |
| July 2006 | 17.37 USD | 24.33 USD |
| June 2006 | 17.01 USD | 23.83 USD |
| May 2006 | 16.85 USD | 23.60 USD |
| April 2006 | 16.66 USD | 23.33 USD |
| March 2006 | 16.18 USD | 22.67 USD |
| February 2006 | 15.57 USD | 22.17 USD |
| January 2006 | 15.45 USD | 22.00 USD |
TCFC
Price: 27.08USD
52 week range price:
Dividend Yield: 2.20%
5-year range yield:
Forward Dividend Yield: 2.66%
Payout Ratio: 14.14%
Payout Ratio Range:
Dividend Per Share: 0.70 USD
Earnings Per Share: 4.95 USD
P/E Ratio: 4.74
Exchange: NCM
Sector: Financial Services
Industry: Banks—Regional
Volume: 800
Market Capitalization: 139.5 million
Average Dividend Frequency: 3
Years Paying Dividends: 18
DGR3: 13.31%
DGR5: 10.48%
DGR10: 10.24%